Green Technology Metals Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	1.100	1.245	1.085	1.155	1.155	1,302,982
2022-04-22	1.070	1.160	1.060	1.100	1.100	761,926
2022-04-21	1.180	1.210	1.098	1.145	1.145	1,447,325
2022-04-20	1.070	1.180	1.065	1.155	1.155	1,541,479
2022-04-19	0.965	1.085	0.955	1.080	1.080	1,744,473
2022-04-14	0.990	1.025	0.925	0.960	0.960	2,290,465
2022-04-13	0.930	0.975	0.925	0.955	0.955	323,865
2022-04-12	0.990	0.990	0.885	0.930	0.930	1,691,424
2022-04-11	1.005	1.025	0.950	0.955	0.955	631,561
2022-04-08	1.030	1.070	0.965	0.995	0.995	870,780
2022-04-07	0.900	1.030	0.880	0.995	0.995	1,682,142
2022-04-06	0.880	0.920	0.850	0.910	0.910	919,533
2022-04-05	0.950	1.030	0.880	0.905	0.905	1,840,211
2022-04-04	0.965	0.990	0.920	0.940	0.940	940,140
2022-04-01	0.840	0.960	0.828	0.950	0.950	1,573,314
2022-03-31	0.830	0.870	0.830	0.830	0.830	823,854
2022-03-30	0.860	0.860	0.800	0.810	0.810	610,001
2022-03-29	0.890	0.890	0.840	0.850	0.850	392,861
2022-03-28	0.930	0.940	0.880	0.885	0.885	1,647,452
2022-03-25	0.925	0.950	0.875	0.900	0.900	1,830,419
2022-03-24	0.830	0.910	0.810	0.895	0.895	2,882,227
2022-03-23	0.820	0.845	0.805	0.830	0.830	485,065
2022-03-22	0.825	0.830	0.785	0.805	0.805	657,341
2022-03-21	0.770	0.835	0.770	0.820	0.820	903,378
2022-03-18	0.760	0.790	0.740	0.770	0.770	467,856
2022-03-17	0.730	0.750	0.730	0.750	0.750	247,404
2022-03-16	0.710	0.720	0.700	0.700	0.700	228,018
2022-03-15	0.730	0.735	0.700	0.710	0.710	355,113
2022-03-14	0.760	0.780	0.735	0.745	0.745	291,901
2022-03-11	0.780	0.780	0.750	0.750	0.750	121,318
2022-03-10	0.765	0.770	0.750	0.750	0.750	132,220
2022-03-09	0.750	0.780	0.745	0.755	0.755	249,263
2022-03-08	0.790	0.790	0.730	0.750	0.750	665,985
2022-03-07	0.840	0.840	0.780	0.780	0.780	224,132
2022-03-04	0.840	0.865	0.780	0.805	0.805	325,794
2022-03-03	0.850	0.895	0.825	0.840	0.840	299,895
2022-03-02	0.780	0.830	0.780	0.820	0.820	139,641
2022-03-01	0.750	0.815	0.750	0.810	0.810	482,659
2022-02-28	0.760	0.795	0.735	0.760	0.760	463,077
2022-02-25	0.745	0.790	0.745	0.755	0.755	535,457
2022-02-24	0.745	0.760	0.720	0.720	0.720	441,180
2022-02-23	0.710	0.785	0.690	0.770	0.770	784,405
2022-02-22	0.765	0.765	0.700	0.700	0.700	1,149,428
2022-02-21	0.795	0.800	0.765	0.765	0.765	265,122
2022-02-18	0.770	0.820	0.760	0.790	0.790	246,400
2022-02-17	0.835	0.840	0.780	0.785	0.785	651,086
2022-02-16	0.800	0.860	0.800	0.835	0.835	658,458
2022-02-15	0.800	0.815	0.755	0.780	0.780	804,139
2022-02-14	0.845	0.845	0.790	0.815	0.815	954,790
2022-02-11	0.895	0.900	0.840	0.840	0.840	641,938
2022-02-10	0.875	0.960	0.870	0.895	0.895	7,412,807
2022-02-09	0.870	0.875	0.840	0.860	0.860	401,356
2022-02-08	0.915	0.920	0.845	0.845	0.845	347,510
2022-02-07	0.860	0.900	0.830	0.880	0.880	554,742
2022-02-04	0.870	0.880	0.850	0.860	0.860	426,485
2022-02-03	0.920	0.930	0.850	0.865	0.865	681,760
2022-02-02	0.945	0.945	0.910	0.915	0.915	501,047
2022-02-01	0.960	0.980	0.905	0.920	0.920	1,015,533
2022-01-31	0.880	0.920	0.865	0.915	0.915	1,083,176
2022-01-28	0.790	0.850	0.760	0.845	0.845	938,727

← NewerPage 20 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.